Sysco Corporation (SYY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY250117C00035000 | 2023-10-30 10:58AM EDT | 35.00 | 30.80 | 35.00 | 38.80 | 0.00 | - | 2 | 6 | 0.00% |
| SYY250117C00040000 | 2023-11-10 10:59AM EDT | 40.00 | 27.44 | 31.50 | 36.50 | 0.00 | - | 1 | 6 | 51.88% |
| SYY250117C00045000 | 2024-03-22 2:37PM EDT | 45.00 | 36.66 | 29.50 | 33.50 | 0.00 | - | 1 | 27 | 63.14% |
| SYY250117C00050000 | 2024-03-25 12:43PM EDT | 50.00 | 32.37 | 25.00 | 28.20 | 0.00 | - | 4 | 108 | 51.34% |
| SYY250117C00055000 | 2024-03-26 10:37AM EDT | 55.00 | 27.30 | 22.00 | 23.80 | 0.00 | - | 1 | 13 | 46.63% |
| SYY250117C00060000 | 2024-04-10 2:24PM EDT | 60.00 | 18.90 | 17.60 | 18.00 | 0.00 | - | 2 | 67 | 33.58% |
| SYY250117C00065000 | 2024-04-10 12:20PM EDT | 65.00 | 14.75 | 13.50 | 14.10 | 0.00 | - | 2 | 74 | 31.53% |
| SYY250117C00070000 | 2024-04-17 3:27PM EDT | 70.00 | 9.70 | 9.80 | 10.10 | 0.00 | - | 1 | 140 | 27.55% |
| SYY250117C00075000 | 2024-04-11 3:00PM EDT | 75.00 | 7.35 | 6.60 | 6.90 | 0.00 | - | 2 | 742 | 25.29% |
| SYY250117C00080000 | 2024-04-12 3:38PM EDT | 80.00 | 4.31 | 4.20 | 4.40 | +0.21 | +5.12% | 1 | 1,440 | 23.62% |
| SYY250117C00085000 | 2024-04-18 2:16PM EDT | 85.00 | 2.50 | 2.45 | 2.60 | +0.18 | +7.76% | 5 | 1,022 | 22.33% |
| SYY250117C00090000 | 2024-04-18 2:15PM EDT | 90.00 | 1.30 | 1.25 | 1.40 | +0.05 | +4.00% | 80 | 1,410 | 21.23% |
| SYY250117C00095000 | 2024-04-17 1:56PM EDT | 95.00 | 0.58 | 0.60 | 0.70 | 0.00 | - | 7 | 1,658 | 20.44% |
| SYY250117C00100000 | 2024-04-17 1:54PM EDT | 100.00 | 0.26 | 0.20 | 0.35 | 0.00 | - | 2 | 50 | 20.12% |
| SYY250117C00105000 | 2024-03-08 10:37AM EDT | 105.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 137 | 21.34% |
| SYY250117C00110000 | 2024-02-20 10:30AM EDT | 110.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 39 | 23.68% |
| SYY250117C00115000 | 2024-02-20 12:27PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 23.83% |
| SYY250117C00120000 | 2023-05-19 9:35AM EDT | 120.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 3 | 23 | 29.64% |
| SYY250117C00125000 | 2024-02-29 10:30AM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 61 | 29.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY250117P00035000 | 2023-11-22 3:32PM EDT | 35.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 20 | 59 | 47.61% |
| SYY250117P00040000 | 2023-12-18 1:53PM EDT | 40.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 134 | 41.50% |
| SYY250117P00045000 | 2024-02-06 2:51PM EDT | 45.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 33.59% |
| SYY250117P00050000 | 2024-03-04 12:02PM EDT | 50.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 23 | 28.66% |
| SYY250117P00055000 | 2024-02-23 10:30AM EDT | 55.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 1 | 67 | 25.20% |
| SYY250117P00060000 | 2024-04-12 1:30PM EDT | 60.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 2 | 207 | 24.55% |
| SYY250117P00065000 | 2024-04-12 3:36PM EDT | 65.00 | 1.75 | 1.60 | 1.75 | 0.00 | - | 2 | 510 | 22.77% |
| SYY250117P00070000 | 2024-04-17 3:38PM EDT | 70.00 | 3.00 | 2.75 | 2.90 | 0.00 | - | 15 | 262 | 20.89% |
| SYY250117P00075000 | 2024-04-18 1:05PM EDT | 75.00 | 4.60 | 4.40 | 4.70 | -0.10 | -2.13% | 10 | 904 | 19.29% |
| SYY250117P00080000 | 2024-04-16 3:28PM EDT | 80.00 | 6.81 | 6.90 | 7.20 | 0.00 | - | 12 | 1,276 | 17.52% |
| SYY250117P00085000 | 2024-04-18 1:28PM EDT | 85.00 | 10.32 | 10.20 | 10.50 | +1.09 | +11.81% | 28 | 552 | 15.51% |
| SYY250117P00090000 | 2023-12-28 12:09PM EDT | 90.00 | 17.10 | 12.60 | 16.30 | 0.00 | - | 1 | 22 | 24.09% |
| SYY250117P00095000 | 2024-01-03 11:27AM EDT | 95.00 | 20.50 | 13.40 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYY250117P00100000 | 2023-12-11 4:40PM EDT | 100.00 | 26.10 | 22.00 | 27.00 | 0.00 | - | - | 0 | 35.58% |
| SYY250117P00110000 | 2023-12-22 11:05AM EDT | 110.00 | 36.20 | 32.60 | 37.50 | 0.00 | - | 3 | 0 | 44.96% |
| SYY250117P00125000 | 2023-05-22 11:24AM EDT | 125.00 | 52.40 | 51.80 | 54.20 | 0.00 | - | 5 | 0 | 56.23% |
© 2024 Yahoo. All rights reserved.